Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
F5, Inc. 268,480 0,000 0,00% 268,800 262,755 268,480 21 mrt
Factset Research ... 432,860 +1,930 +0,45% 433,500 423,560 430,930 21 mrt
Fair Isaac Corp 1.853,290 -0,170 -0,01% 1.859,700 1.818,350 1.853,460 21 mrt
Fastenal Company 74,730 -0,780 -1,03% 75,349 74,355 75,510 21 mrt
Federal Realty In... 95,100 -2,220 -2,28% 96,930 94,700 97,320 21 mrt
FedEx Corp 230,330 -15,880 -6,45% 231,870 217,219 246,210 21 mrt
Fidelity National... 73,350 -1,060 -1,42% 74,435 73,120 74,410 21 mrt
Fifth Third Bancorp 39,480 +0,050 +0,13% 39,575 38,840 39,430 21 mrt
First Solar 131,320 +2,860 +2,23% 131,650 127,800 128,460 21 mrt
FirstEnergy Corp 39,560 -0,250 -0,63% 39,835 39,350 39,810 21 mrt
Fiserv 218,090 -3,700 -1,67% 221,620 217,345 221,790 21 mrt
FMC Corp 41,510 -0,750 -1,77% 42,250 40,860 42,260 21 mrt
Ford Motor Company 10,000 -0,010 -0,10% 10,120 9,830 10,010 21 mrt
Fortinet 98,660 +0,210 +0,21% 98,730 95,940 98,450 21 mrt
Fortive Corp 74,790 +0,130 +0,17% 74,870 73,285 74,660 21 mrt
Fox Corp 49,690 +0,290 +0,59% 50,090 49,205 49,400 21 mrt
Fox Corp 53,395 +0,185 +0,35% 54,050 52,720 53,210 21 mrt
Franklin Resources 19,870 -0,140 -0,70% 19,980 19,620 20,010 21 mrt
Freeport-McMoran 40,250 -0,450 -1,11% 40,370 39,210 40,700 21 mrt
Garmin Ltd 210,190 +1,480 +0,71% 210,340 204,640 208,710 21 mrt
Gartner 430,380 +11,610 +2,77% 435,910 409,500 418,770 21 mrt
GE Aerospace 204,130 +0,200 +0,10% 204,310 200,820 203,930 21 mrt
GE HealthCare Tec... 81,460 -0,350 -0,43% 81,830 80,160 81,810 21 mrt
GE Vernova 333,870 -2,960 -0,88% 335,152 325,110 336,830 21 mrt
Gen Digital 27,180 -0,380 -1,38% 27,460 26,780 27,560 21 mrt
Generac Holdings 131,520 -1,840 -1,38% 132,220 130,070 133,360 21 mrt
General Dynamics ... 263,410 -2,290 -0,86% 265,290 260,188 265,700 21 mrt
General Mills 58,640 +0,330 +0,57% 59,260 58,100 58,310 21 mrt
General Motors Co... 49,800 +0,360 +0,73% 50,040 48,735 49,440 21 mrt
Genuine Parts Com... 118,780 -1,960 -1,62% 120,540 117,700 120,740 21 mrt
Gilead Sciences 107,000 +1,130 +1,07% 107,420 105,010 105,870 21 mrt
Global Payments 97,050 -0,330 -0,34% 97,799 96,090 97,380 21 mrt
Globe Life 126,830 -1,770 -1,38% 128,840 126,040 128,600 21 mrt
GoDaddy 180,330 -0,360 -0,20% 181,405 177,030 180,690 21 mrt
Goldman Sachs Group 565,140 +2,460 +0,44% 567,000 551,208 562,680 21 mrt
Halliburton Company 24,740 -0,250 -1,00% 25,005 24,515 24,990 21 mrt
Hasbro 60,540 +0,160 +0,26% 60,990 58,820 60,380 21 mrt
HCA Healthcare 328,790 -4,730 -1,42% 332,135 325,360 333,520 21 mrt
Henry Schein 69,370 -1,080 -1,53% 69,940 68,765 70,450 21 mrt
Hershey Company (... 167,180 +2,710 +1,65% 167,860 164,260 164,470 21 mrt
Hess Corp 156,580 -0,790 -0,50% 157,000 155,400 157,370 21 mrt
Hewlett Packard E... 16,050 -0,180 -1,11% 16,120 15,781 16,230 21 mrt
Hilton Worldwide ... 229,330 -2,580 -1,11% 229,430 219,510 231,910 21 mrt
Hologic 61,450 +0,440 +0,72% 61,485 60,400 61,010 21 mrt
Home Depot 351,150 -4,370 -1,23% 353,390 346,275 355,520 21 mrt
Honeywell Interna... 210,120 -0,770 -0,37% 211,450 208,780 210,890 21 mrt
Hormel Foods Corp 29,980 +0,300 +1,01% 30,060 29,520 29,680 21 mrt
Host Hotels & Res... 14,675 -0,285 -1,91% 14,800 14,250 14,960 21 mrt
Howmet Aerospace 130,850 -0,820 -0,62% 131,540 128,809 131,670 21 mrt
HP 28,680 +0,170 +0,60% 28,680 27,950 28,510 21 mrt
Hubbell 338,360 -0,820 -0,24% 339,410 332,410 339,180 21 mrt
Humana 266,170 -0,660 -0,25% 269,310 263,230 266,830 21 mrt
Huntington Bancsh... 15,020 +0,070 +0,47% 15,070 14,740 14,950 21 mrt
Huntington Ingall... 201,470 -0,240 -0,12% 203,520 199,010 201,710 21 mrt
IDEX Corp 181,910 -1,820 -0,99% 182,360 179,020 183,730 21 mrt
IDEXX Laboratories 420,670 +0,050 +0,01% 421,950 411,280 420,620 21 mrt
Illinois Tool Works 251,340 -2,020 -0,80% 251,880 248,160 253,360 21 mrt
Incyte Corp 61,930 +1,350 +2,23% 62,330 60,250 60,580 21 mrt
Ingersoll Rand 80,960 -0,710 -0,87% 81,120 79,850 81,670 21 mrt
Insulet Corp 268,480 +3,090 +1,16% 268,970 258,250 265,390 21 mrt
Intel Corp 24,250 +0,290 +1,21% 24,700 23,490 23,960 21 mrt
Intercontinental ... 174,390 -1,200 -0,68% 175,990 173,100 175,590 21 mrt
International Bus... 243,870 +0,550 +0,23% 245,205 238,500 243,320 21 mrt
International Fla... 77,840 -1,900 -2,38% 79,630 77,280 79,740 21 mrt
International Pap... 51,390 -0,900 -1,72% 51,880 50,630 52,290 21 mrt
Interpublic Group... 26,510 +0,040 +0,15% 26,825 26,160 26,470 21 mrt
Intuit 604,040 +3,620 +0,60% 605,250 590,020 600,420 21 mrt
Intuitive Surgical 492,670 +0,860 +0,17% 492,750 477,275 491,810 21 mrt
Invesco Ltd 15,320 -0,200 -1,29% 15,415 15,160 15,520 21 mrt
Invitation Homes 33,870 -0,170 -0,50% 34,400 33,805 34,040 21 mrt
IQVIA Holdings 185,890 +1,630 +0,88% 186,070 180,000 184,260 21 mrt
Iron Mountain 87,540 -0,890 -1,01% 88,146 86,540 88,430 21 mrt
J.B. Hunt Transpo... 148,530 +1,035 +0,70% 148,970 144,340 147,495 21 mrt
Jabil 145,220 +1,390 +0,97% 145,220 138,985 143,830 21 mrt
Jack Henry & Asso... 173,180 -2,120 -1,21% 175,495 171,410 175,300 21 mrt
Jacobs Solutions 121,250 -0,640 -0,53% 121,395 119,520 121,890 21 mrt
JM Smucker Compan... 109,700 +0,350 +0,32% 111,040 109,050 109,350 21 mrt
Johnson & Johnson 163,630 +0,610 +0,37% 164,130 162,480 163,020 21 mrt
Johnson Controls ... 82,730 -0,420 -0,51% 82,790 81,270 83,150 21 mrt
JPMorgan Chase & Co 241,630 +2,620 +1,10% 242,300 236,500 239,010 21 mrt
Juniper Networks 36,050 -0,110 -0,30% 36,145 36,000 36,160 21 mrt
Kellanova 82,510 +0,180 +0,22% 82,510 82,260 82,330 21 mrt
Kenvue 23,310 -0,080 -0,34% 23,380 22,960 23,390 21 mrt
Keurig Dr Pepper 33,540 +0,110 +0,33% 33,680 33,065 33,430 21 mrt
KeyCorp 16,150 +0,060 +0,37% 16,275 15,870 16,090 21 mrt
Keysight Technolo... 154,560 -0,570 -0,37% 155,000 152,170 155,130 21 mrt
Kimberly-Clark Corp 138,670 -0,410 -0,29% 140,290 137,440 139,080 21 mrt
Kimco Realty Corp 20,750 -0,160 -0,77% 20,940 20,460 20,910 21 mrt
Kinder Morgan 27,930 -0,130 -0,46% 28,080 27,760 28,060 21 mrt
KKR & Co 116,500 -0,210 -0,18% 117,150 113,820 116,710 21 mrt
KLA Corp 706,420 -10,040 -1,40% 709,380 692,360 716,460 21 mrt
Kraft Heinz Compa... 29,490 -0,220 -0,74% 29,930 29,385 29,710 21 mrt
Kroger Co (The) 65,400 +0,680 +1,05% 65,640 64,680 64,720 21 mrt
L3Harris Technolo... 207,980 -1,910 -0,91% 210,770 207,120 209,890 21 mrt
Laboratory Corp 234,210 -1,570 -0,67% 236,430 232,350 235,780 21 mrt
Lam Research Corp 75,830 -1,720 -2,22% 76,370 75,270 77,550 21 mrt
Lamb Weston Holdings 53,080 +0,330 +0,63% 53,400 52,100 52,750 21 mrt
Las Vegas Sands Corp 41,930 -0,950 -2,22% 42,440 40,900 42,880 21 mrt
Leidos Holdings 133,830 -1,020 -0,76% 134,750 132,080 134,850 21 mrt
Lennar Corp 115,220 -4,850 -4,04% 116,030 111,260 120,070 21 mrt
Lennox International 569,550 -9,220 -1,59% 571,610 562,740 578,770 21 mrt
Linde plc 458,070 +0,320 +0,07% 458,630 449,380 457,750 21 mrt
Live Nation Enter... 123,060 +0,920 +0,75% 123,070 119,250 122,140 21 mrt
LKQ Corp 40,400 -0,580 -1,42% 40,870 40,120 40,980 21 mrt
Lockheed Martin Corp 439,700 -27,040 -5,79% 481,500 432,510 466,740 21 mrt
Loews Corp 87,250 -0,930 -1,05% 88,660 86,910 88,180 21 mrt
Lowe's Companies 227,070 +0,810 +0,36% 227,190 221,000 226,260 21 mrt
lululemon athletica 322,620 -1,830 -0,56% 324,380 311,000 324,450 21 mrt
LyondellBasell In... 71,550 -1,140 -1,57% 72,195 70,750 72,690 21 mrt
M&T Bank Corp 178,250 +1,340 +0,76% 178,370 174,670 176,910 21 mrt
MARATHON PETROLEU... 149,960 -1,990 -1,31% 152,050 147,840 151,950 21 mrt
MarketAxess Holdings 216,820 -1,000 -0,46% 219,170 216,665 217,820 21 mrt
Marriott Internat... 237,490 -7,350 -3,00% 237,940 229,380 244,840 21 mrt
Marsh & McLennan ... 232,310 -1,060 -0,45% 233,950 231,263 233,370 21 mrt
Martin Marietta M... 477,030 -6,750 -1,40% 481,820 472,305 483,780 21 mrt
Masco Corp 69,600 -0,810 -1,15% 69,730 68,520 70,410 21 mrt
Mastercard 535,690 -0,690 -0,13% 538,050 530,755 536,380 21 mrt
Match Group 30,490 -0,720 -2,31% 30,990 30,300 31,210 21 mrt
McCormick & Company 80,170 -0,530 -0,66% 81,250 79,850 80,700 21 mrt
McDonald's Corp 305,440 -1,560 -0,51% 307,000 301,640 307,000 21 mrt
McKesson Corp 661,170 -5,190 -0,78% 670,790 657,850 666,360 21 mrt
Medtronic plc 90,330 -0,890 -0,98% 90,840 89,630 91,220 21 mrt
Merck & Co 93,110 -1,620 -1,71% 94,680 93,070 94,730 21 mrt
Meta Platforms 596,240 +10,240 +1,75% 597,545 580,950 586,000 21 mrt
MetLife 82,360 -0,360 -0,44% 82,820 81,380 82,720 21 mrt
Mettler-Toledo In... 1.199,210 -1,170 -0,10% 1.211,900 1.177,460 1.200,380 21 mrt
MGM Resorts Inter... 31,420 -1,110 -3,41% 32,220 31,160 32,530 21 mrt
Microchip Technology 51,710 +0,710 +1,39% 52,370 49,920 51,000 21 mrt
Micron Technology 94,720 -8,280 -8,04% 98,250 93,700 103,000 21 mrt
Microsoft Corp 391,135 +4,295 +1,11% 391,740 382,800 386,840 21 mrt
Mid-America Apart... 161,270 -1,300 -0,80% 162,620 159,570 162,570 21 mrt
Moderna 32,650 +0,200 +0,62% 32,795 31,520 32,450 21 mrt
Mohawk Industries 111,870 -2,400 -2,10% 113,060 110,800 114,270 21 mrt
Molina Healthcare 309,930 -5,330 -1,69% 317,910 307,285 315,260 21 mrt
Molson Coors Beve... 58,890 -0,100 -0,17% 60,040 58,430 58,990 21 mrt
Mondelez Internat... 64,530 +0,580 +0,91% 64,700 63,700 63,950 21 mrt
Monolithic Power ... 590,980 -18,040 -2,96% 598,010 575,000 609,020 21 mrt
Monster Beverage ... 57,310 +0,440 +0,77% 57,560 56,280 56,870 21 mrt
Moody's Corp 459,490 -0,300 -0,07% 459,880 452,940 459,790 21 mrt
Morgan Stanley 120,140 -0,330 -0,27% 120,880 118,300 120,470 21 mrt
Mosaic Company (The) 27,830 -0,550 -1,94% 28,310 27,760 28,380 21 mrt
Motorola Solutions 422,710 +0,430 +0,10% 424,885 419,090 422,280 21 mrt
MSCI 562,560 -3,430 -0,61% 563,725 554,750 565,990 21 mrt
Nasdaq 75,520 -1,390 -1,81% 76,720 75,370 76,910 21 mrt
NetApp 92,260 +0,160 +0,17% 92,970 90,790 92,100 21 mrt
Netflix 960,270 +9,430 +0,99% 963,653 940,950 950,840 21 mrt
Newmont Corp 47,360 -0,400 -0,84% 47,360 46,350 47,760 21 mrt
News Corp 30,770 -0,280 -0,90% 31,130 30,530 31,050 21 mrt
News Corp 27,040 -0,120 -0,44% 27,250 26,775 27,160 21 mrt
Nextera Energy Inc 70,880 -0,270 -0,38% 71,960 70,170 71,150 21 mrt
Nike 67,940 -3,920 -5,46% 68,730 65,170 71,860 21 mrt
NiSource 39,230 -0,340 -0,86% 39,970 39,070 39,570 21 mrt
Nordson Corp 203,990 -1,650 -0,80% 205,340 201,520 205,640 21 mrt
Norfolk Southern ... 231,870 -1,670 -0,72% 232,670 228,966 233,540 21 mrt
Northern Trust Corp 98,730 -0,140 -0,14% 99,310 97,010 98,870 21 mrt
Northrop Grumman ... 490,720 +1,490 +0,30% 494,790 483,988 489,230 21 mrt
Norwegian Cruise ... 20,400 +0,310 +1,54% 20,575 19,250 20,090 21 mrt
NRG Energy 100,700 +1,060 +1,06% 100,735 96,580 99,640 21 mrt
Nucor Corp 121,960 -7,540 -5,82% 126,580 119,570 129,500 21 mrt
NVIDIA Corp 117,650 -0,880 -0,74% 117,990 115,421 118,530 21 mrt
NVR 7.184,790 -103,130 -1,42% 7.257,530 7.120,500 7.287,920 21 mrt
NXP Semiconductor... 200,530 -2,110 -1,04% 201,377 196,950 202,640 21 mrt
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront